NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426C01150000 | 2024-04-24 9:56AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| NVDA240503C01150000 | 2024-04-24 3:30PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| NVDA240510C01150000 | 2024-04-24 3:05PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA240517C01150000 | 2024-04-24 3:33PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| NVDA240524C01150000 | 2024-04-24 2:56PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NVDA240531C01150000 | 2024-04-24 3:48PM EDT | 2024-05-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 25.00% |
| NVDA240621C01150000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| NVDA240719C01150000 | 2024-04-24 12:44PM EDT | 2024-07-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA240816C01150000 | 2024-04-24 3:02PM EDT | 2024-08-16 | 12.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA240920C01150000 | 2024-04-24 2:48PM EDT | 2024-09-20 | 22.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241018C01150000 | 2024-04-24 2:04PM EDT | 2024-10-18 | 29.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA241115C01150000 | 2024-04-24 9:45AM EDT | 2024-11-15 | 42.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA241220C01150000 | 2024-04-24 12:31PM EDT | 2024-12-20 | 43.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C01150000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 46.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250221C01150000 | 2024-04-19 3:31PM EDT | 2025-02-21 | 50.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250620C01150000 | 2024-04-23 10:35AM EDT | 2025-06-20 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C01150000 | 2024-04-24 9:37AM EDT | 2025-12-19 | 132.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA260116C01150000 | 2024-04-23 3:53PM EDT | 2026-01-16 | 129.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA260618C01150000 | 2024-04-19 11:21AM EDT | 2026-06-18 | 158.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA261218C01150000 | 2024-04-22 11:22AM EDT | 2026-12-18 | 160.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240426P01150000 | 2024-04-12 2:38PM EDT | 2024-04-26 | 268.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240503P01150000 | 2024-04-02 2:15PM EDT | 2024-05-03 | 254.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240510P01150000 | 2024-04-08 11:51AM EDT | 2024-05-10 | 274.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240517P01150000 | 2024-04-24 2:41PM EDT | 2024-05-17 | 348.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240621P01150000 | 2024-04-24 2:42PM EDT | 2024-06-21 | 351.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240719P01150000 | 2024-04-19 3:36PM EDT | 2024-07-19 | 387.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA240816P01150000 | 2024-04-18 3:10PM EDT | 2024-08-16 | 310.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240920P01150000 | 2024-03-27 11:52AM EDT | 2024-09-20 | 293.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241115P01150000 | 2024-03-21 11:33AM EDT | 2024-11-15 | 291.55 | 395.45 | 400.55 | 0.00 | - | 2 | 39 | 57.61% |
| NVDA241220P01150000 | 2024-03-25 9:30AM EDT | 2024-12-20 | 286.05 | 327.25 | 342.25 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA250117P01150000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 394.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250221P01150000 | 2024-03-11 10:26AM EDT | 2025-02-21 | 335.35 | 319.40 | 327.20 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P01150000 | 2024-04-05 3:07PM EDT | 2025-06-20 | 333.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 2025-12-19 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 29.33% |
| NVDA260116P01150000 | 2024-02-15 12:39PM EDT | 2026-01-16 | 446.70 | 368.95 | 376.95 | 0.00 | - | 2 | 36 | 26.14% |
| NVDA260618P01150000 | 2024-03-13 11:47AM EDT | 2026-06-18 | 376.38 | 360.65 | 374.75 | 0.00 | - | 2 | 2 | 22.76% |
| NVDA261218P01150000 | 2024-04-15 9:32AM EDT | 2026-12-18 | 374.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.